Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

George Weston Limited (TSX: WN )

220.85 -3.66 (-1.63%)
Streaming Delayed Price Updated: 4:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 164.50 0 +1.08(+0.66%)
Dec 28, 2023 163.07 164.35 163.02 163.42 47,426 +0.37(+0.23%)
Dec 27, 2023 161.28 163.43 161.28 163.05 63,769 +1.47(+0.91%)
Dec 22, 2023 161.58 0 +0.94(+0.59%)
Dec 21, 2023 158.92 161.01 158.92 160.64 57,292 +2.04(+1.29%)
Dec 20, 2023 158.99 160.12 158.08 158.60 166,478 -0.77(-0.48%)
Dec 19, 2023 157.06 159.55 157.06 159.37 127,434 +2.38(+1.52%)
Dec 18, 2023 157.27 157.79 155.49 156.99 123,199 +0.33(+0.21%)
Dec 15, 2023 158.65 159.39 156.39 156.66 578,844 -2.49(-1.56%)
Dec 14, 2023 163.77 163.80 157.11 159.15 216,377 -4.87(-2.97%)
Dec 13, 2023 162.54 164.10 160.95 164.02 153,599 +1.57(+0.97%)
Dec 12, 2023 162.69 163.00 160.44 162.45 184,291 -0.08(-0.05%)
Dec 11, 2023 160.53 162.88 160.53 162.53 87,112 +1.01(+0.63%)
Dec 08, 2023 161.78 162.95 161.52 161.52 79,202 -0.79(-0.49%)
Dec 07, 2023 163.33 163.33 160.41 162.31 110,371 +0.40(+0.25%)
Dec 06, 2023 161.00 163.01 158.53 161.91 112,207 +0.87(+0.54%)
Dec 05, 2023 157.01 162.07 156.60 161.04 208,166 +2.95(+1.87%)
Dec 04, 2023 157.27 160.68 157.27 158.09 82,794 -1.83(-1.14%)
Dec 01, 2023 159.69 160.43 158.12 159.92 168,804 +0.77(+0.48%)
Nov 30, 2023 162.00 162.21 158.09 159.15 552,906 -3.02(-1.86%)
Nov 29, 2023 162.10 163.09 160.70 162.17 118,561 -0.78(-0.48%)
Nov 28, 2023 165.09 165.78 162.95 162.95 123,162 -2.51(-1.52%)
Nov 27, 2023 163.98 165.58 162.48 165.46 112,584 +1.50(+0.91%)
Nov 24, 2023 164.12 164.86 163.63 163.96 31,822 -0.16(-0.10%)
Nov 23, 2023 164.64 167.31 163.62 164.12 44,346 -1.58(-0.95%)
Nov 22, 2023 157.65 166.01 157.48 165.70 219,779 +10.38(+6.68%)
Nov 21, 2023 160.97 160.99 155.00 155.32 190,931 -9.32(-5.66%)
Nov 20, 2023 164.12 165.38 163.74 164.64 83,581 +0.20(+0.12%)
Nov 17, 2023 163.68 164.74 160.11 164.44 120,278 +0.36(+0.22%)
Nov 16, 2023 161.85 164.42 161.85 164.08 148,402 +1.90(+1.17%)
Nov 15, 2023 168.13 168.19 162.11 162.18 176,338 -5.49(-3.27%)
Nov 14, 2023 165.40 168.74 165.36 167.67 100,007 +1.87(+1.13%)
Nov 13, 2023 165.74 166.38 165.34 165.80 44,659 +0.52(+0.31%)
Nov 10, 2023 164.94 165.68 163.51 165.28 85,470 +0.89(+0.54%)
Nov 09, 2023 163.91 165.64 163.62 164.39 83,937 +0.71(+0.43%)
Nov 08, 2023 163.76 165.16 163.60 163.68 152,006 +0.26(+0.16%)
Nov 07, 2023 163.21 164.00 162.72 163.42 123,586 -0.03(-0.02%)
Nov 06, 2023 160.80 164.21 160.24 163.45 187,328 +2.62(+1.63%)
Nov 03, 2023 157.80 161.26 157.60 160.83 135,793 +3.13(+1.98%)
Nov 02, 2023 150.62 158.15 150.62 157.70 116,515 +4.00(+2.60%)
Nov 01, 2023 151.00 154.29 150.68 153.70 124,622 +3.28(+2.18%)
Oct 31, 2023 149.62 150.81 148.43 150.42 140,443 +1.27(+0.85%)
Oct 30, 2023 146.81 149.63 145.20 149.15 117,580 +3.79(+2.61%)
Oct 27, 2023 145.71 146.06 145.04 145.36 90,653 -0.51(-0.35%)
Oct 26, 2023 146.73 147.76 145.63 145.87 96,418 -0.84(-0.57%)
Oct 25, 2023 145.03 148.10 145.03 146.71 97,893 +1.01(+0.69%)
Oct 24, 2023 146.60 147.38 145.38 145.70 61,800 -1.04(-0.71%)
Oct 23, 2023 145.02 147.35 144.95 146.74 92,620 +1.42(+0.98%)
Oct 20, 2023 145.27 146.79 144.41 145.32 137,048 -0.69(-0.47%)
Oct 19, 2023 147.41 148.29 145.58 146.01 103,612 -1.92(-1.30%)
Oct 18, 2023 149.62 150.25 147.93 147.93 135,919 -2.42(-1.61%)
Oct 17, 2023 149.75 151.05 148.68 150.35 79,057 -0.39(-0.26%)
Oct 16, 2023 149.86 151.43 148.47 150.74 95,230 +1.05(+0.70%)
Oct 13, 2023 152.17 153.28 149.58 149.69 114,538 -1.86(-1.23%)
Oct 12, 2023 150.84 152.02 150.21 151.55 77,233 +0.70(+0.46%)
Oct 11, 2023 149.52 151.22 148.97 150.85 170,021 +0.77(+0.51%)
Oct 10, 2023 150.80 151.73 149.95 150.08 159,416 -0.42(-0.28%)
Oct 06, 2023 150.50 0 -1.50(-0.99%)
Oct 05, 2023 152.28 153.49 151.17 152.00 151,293 -0.78(-0.51%)
Oct 04, 2023 151.94 153.90 150.44 152.78 128,878 +1.44(+0.95%)
Oct 03, 2023 150.57 152.98 150.05 151.34 131,824 -0.10(-0.07%)
Oct 02, 2023 150.24 152.37 150.00 151.44 99,026 +0.81(+0.54%)
Sep 29, 2023 152.37 152.67 150.19 150.63 145,220 -1.33(-0.88%)
Sep 28, 2023 148.94 151.98 148.94 151.96 139,236 +3.06(+2.06%)
Sep 27, 2023 150.49 152.50 146.77 148.90 129,175 -0.95(-0.63%)
Sep 26, 2023 149.66 151.28 149.34 149.85 112,620 -0.34(-0.23%)
Sep 25, 2023 150.95 151.58 150.16 150.19 127,777 -0.91(-0.60%)
Sep 22, 2023 152.28 153.15 151.00 151.10 109,024 -1.30(-0.85%)
Sep 21, 2023 153.92 154.53 151.96 152.40 164,137 -1.55(-1.01%)
Sep 20, 2023 152.99 154.29 152.42 153.95 76,691 +1.25(+0.82%)
Sep 19, 2023 154.37 155.71 152.67 152.70 109,002 -2.69(-1.73%)
Sep 18, 2023 154.68 155.55 153.20 155.39 128,319 +0.78(+0.50%)
Sep 15, 2023 152.73 156.05 152.73 154.61 672,275 -1.26(-0.81%)
Sep 14, 2023 154.66 156.11 154.08 155.87 147,319 +1.29(+0.83%)
Sep 13, 2023 153.00 154.96 152.52 154.58 213,547 +1.71(+1.12%)
Sep 12, 2023 152.27 153.62 151.98 152.87 129,141 +0.45(+0.30%)
Sep 11, 2023 152.15 153.00 151.83 152.42 81,744 +0.27(+0.18%)
Sep 08, 2023 150.39 152.54 150.38 152.15 139,711 +1.15(+0.76%)
Sep 07, 2023 153.88 154.16 149.92 151.00 203,946 -3.16(-2.05%)
Sep 06, 2023 153.66 154.80 152.71 154.16 187,868 +0.49(+0.32%)
Sep 05, 2023 152.86 154.80 152.72 153.67 154,485 +0.97(+0.64%)
Sep 01, 2023 152.70 0 +2.85(+1.90%)
Aug 31, 2023 152.13 152.13 149.58 149.85 198,817 -2.27(-1.49%)
Aug 30, 2023 152.67 153.89 152.00 152.12 104,682 -0.58(-0.38%)
Aug 29, 2023 149.77 152.81 149.48 152.70 138,779 +2.77(+1.85%)
Aug 28, 2023 149.39 151.76 149.37 149.93 150,854 +0.40(+0.27%)
Aug 25, 2023 148.29 150.26 148.23 149.53 96,872 +1.14(+0.77%)
Aug 24, 2023 147.43 148.87 147.43 148.39 132,859 +0.23(+0.16%)
Aug 23, 2023 148.29 148.52 147.46 148.16 154,553 -0.10(-0.07%)
Aug 22, 2023 150.14 150.30 147.66 148.26 87,004 -1.92(-1.28%)
Aug 21, 2023 150.89 151.06 149.69 150.18 97,644 -0.46(-0.31%)
Aug 18, 2023 152.30 152.30 150.59 150.64 124,968 -1.17(-0.77%)
Aug 17, 2023 153.31 153.51 151.50 151.81 79,174 -1.48(-0.97%)
Aug 16, 2023 151.48 154.58 151.36 153.29 148,593 +2.04(+1.35%)
Aug 15, 2023 151.36 153.33 150.54 151.25 147,530 -1.28(-0.84%)
Aug 14, 2023 153.56 154.41 151.96 152.53 92,616 -0.58(-0.38%)
Aug 11, 2023 153.25 153.58 152.40 153.11 71,497 -0.09(-0.06%)
Aug 10, 2023 152.45 154.46 152.45 153.20 115,943 -0.03(-0.02%)
Aug 09, 2023 151.50 153.48 151.23 153.23 75,909 +1.88(+1.24%)
Aug 08, 2023 151.42 151.78 149.72 151.35 140,795 +0.06(+0.04%)
Aug 04, 2023 151.29 0 +1.15(+0.77%)
Aug 03, 2023 151.47 151.47 148.61 150.14 156,106 -1.80(-1.18%)
Aug 02, 2023 150.46 152.35 150.43 151.94 162,769 +0.56(+0.37%)
Aug 01, 2023 150.73 152.11 149.00 151.38 108,160 -0.47(-0.31%)
Jul 31, 2023 150.50 152.27 149.06 151.85 149,448 +1.79(+1.19%)
Jul 28, 2023 152.93 153.39 150.05 150.06 181,692 -2.74(-1.79%)
Jul 27, 2023 152.47 155.08 152.47 152.80 133,544 +0.33(+0.22%)
Jul 26, 2023 156.28 156.28 152.02 152.47 211,303 -4.17(-2.66%)
Jul 25, 2023 155.83 156.93 154.06 156.64 198,420 -0.32(-0.20%)
Jul 24, 2023 156.20 157.48 155.18 156.96 94,472 +1.01(+0.65%)
Jul 21, 2023 154.60 156.25 154.01 155.95 105,146 +1.59(+1.03%)
Jul 20, 2023 152.70 154.59 152.70 154.36 71,032 +1.21(+0.79%)
Jul 19, 2023 152.70 153.79 152.70 153.15 84,933 -0.20(-0.13%)
Jul 18, 2023 153.68 154.23 152.63 153.35 230,129 -0.31(-0.20%)
Jul 17, 2023 154.15 154.89 153.21 153.66 69,483 -0.82(-0.53%)
Jul 14, 2023 152.07 154.59 151.87 154.48 134,980 +2.47(+1.62%)
Jul 13, 2023 152.11 152.37 150.88 152.01 106,990 -0.25(-0.16%)
Jul 12, 2023 152.96 153.19 151.48 152.26 104,496 -0.23(-0.15%)
Jul 11, 2023 154.10 155.16 152.41 152.49 100,139 -1.49(-0.97%)
Jul 10, 2023 153.07 154.14 153.07 153.98 203,802 +0.96(+0.63%)
Jul 07, 2023 153.88 154.90 152.84 153.02 126,071 -1.07(-0.69%)
Jul 06, 2023 154.55 155.68 153.12 154.09 162,931 -1.33(-0.86%)
Jul 05, 2023 155.76 158.58 153.30 155.42 205,758 -0.74(-0.47%)
Jul 04, 2023 156.73 157.20 155.62 156.16 56,407 -0.46(-0.29%)
Jun 30, 2023 156.62 0 +2.26(+1.46%)
Jun 29, 2023 154.32 154.60 153.26 154.36 170,778 +0.17(+0.11%)
Jun 28, 2023 154.57 154.57 152.66 154.19 143,493 +0.93(+0.61%)
Jun 27, 2023 155.03 155.72 152.48 153.26 309,982 -1.57(-1.01%)
Jun 26, 2023 152.57 155.15 152.57 154.83 116,306 +2.48(+1.63%)
Jun 23, 2023 152.21 153.97 151.81 152.35 131,769 +0.14(+0.09%)
Jun 22, 2023 150.70 152.98 150.70 152.21 330,963 +1.52(+1.01%)
Jun 21, 2023 153.53 153.53 150.50 150.69 258,285 -2.84(-1.85%)
Jun 20, 2023 152.15 154.12 152.02 153.53 237,947 +0.88(+0.58%)
Jun 19, 2023 152.13 153.81 152.07 152.65 44,827 +0.59(+0.39%)
Jun 16, 2023 152.09 154.33 152.06 152.06 593,526 -1.07(-0.70%)
Jun 15, 2023 153.90 155.03 152.89 153.13 196,405 -22.04(-12.58%)
May 08, 2023 178.09 178.09 173.65 175.17 174,823 +0.06(+0.03%)
May 05, 2023 175.99 177.94 175.02 175.11 85,845 -0.83(-0.47%)
May 04, 2023 178.81 178.81 175.56 175.94 123,835 -3.83(-2.13%)
May 03, 2023 182.15 182.15 178.49 179.77 103,164 -1.88(-1.03%)
May 02, 2023 181.65 182.64 180.40 181.65 90,554 -0.71(-0.39%)
May 01, 2023 183.17 183.92 182.28 182.36 83,258 +0.44(+0.24%)
Apr 28, 2023 181.34 182.21 180.81 181.92 109,593 -0.42(-0.23%)
Apr 27, 2023 181.56 183.20 181.16 182.34 132,882 +0.90(+0.50%)
Apr 26, 2023 180.04 181.86 180.04 181.44 101,921 +1.49(+0.83%)
Apr 25, 2023 181.28 183.06 179.06 179.95 102,165 -1.51(-0.83%)
Apr 24, 2023 179.51 182.48 179.35 181.46 106,927 +1.74(+0.97%)
Apr 21, 2023 177.44 180.25 177.44 179.72 177,172 +2.19(+1.23%)
Apr 20, 2023 176.12 178.87 176.12 177.53 131,669 +0.30(+0.17%)
Apr 19, 2023 176.09 178.60 176.09 177.23 128,926 +0.59(+0.33%)
Apr 18, 2023 177.35 179.01 174.33 176.64 212,371 -1.41(-0.79%)
Apr 17, 2023 179.66 180.19 177.91 178.05 104,421 -2.01(-1.12%)
Apr 14, 2023 178.03 180.62 178.03 180.06 114,421 +2.06(+1.16%)
Apr 13, 2023 181.63 181.63 177.54 178.00 168,614 -2.40(-1.33%)
Apr 12, 2023 182.55 182.55 180.33 180.40 100,713 -1.05(-0.58%)
Apr 11, 2023 181.03 182.21 180.00 181.45 111,627 +0.91(+0.50%)
Apr 10, 2023 180.09 182.29 179.52 180.54 70,807 -0.22(-0.12%)
Apr 06, 2023 180.76 0 -0.02(-0.01%)
Apr 05, 2023 181.20 182.00 179.92 180.78 131,690 -0.42(-0.23%)
Apr 04, 2023 180.16 182.00 179.22 181.20 122,901 +3.04(+1.71%)
Apr 03, 2023 179.21 180.38 178.04 178.16 191,152 -0.94(-0.52%)
Mar 31, 2023 177.86 180.05 177.59 179.10 186,667 +2.65(+1.50%)
Mar 30, 2023 174.99 177.43 174.16 176.45 148,070 +2.81(+1.62%)
Mar 29, 2023 173.00 174.79 172.64 173.64 182,717 +0.98(+0.57%)
Mar 28, 2023 170.76 174.08 170.62 172.66 177,980 +2.23(+1.31%)
Mar 27, 2023 167.58 170.50 167.49 170.43 137,321 +3.86(+2.32%)
Mar 24, 2023 165.20 167.23 164.70 166.57 112,598 +1.87(+1.14%)
Mar 23, 2023 165.20 166.29 164.28 164.70 92,052 -0.17(-0.10%)
Mar 22, 2023 164.04 166.43 163.90 164.87 137,206 +0.53(+0.32%)
Mar 21, 2023 166.30 167.72 163.90 164.34 102,687 -2.11(-1.27%)
Mar 20, 2023 165.17 166.74 164.71 166.45 91,687 +1.47(+0.89%)
Mar 17, 2023 165.52 165.61 161.65 164.98 390,012 -0.54(-0.33%)
Mar 16, 2023 165.43 166.17 163.03 165.52 135,716 +0.07(+0.04%)
Mar 15, 2023 161.57 165.79 159.42 165.45 190,822 +2.29(+1.40%)
Mar 14, 2023 163.32 163.61 161.78 163.16 176,071 +0.33(+0.20%)
Mar 13, 2023 165.00 165.00 161.97 162.83 150,765 -1.39(-0.85%)
Mar 10, 2023 167.39 168.92 163.45 164.22 120,582 -2.83(-1.69%)
Mar 09, 2023 168.37 169.61 166.51 167.05 129,126 -0.99(-0.59%)
Mar 08, 2023 169.98 169.98 167.79 168.04 110,396 -0.62(-0.37%)
Mar 07, 2023 169.94 169.94 167.92 168.66 103,093 -0.36(-0.21%)
Mar 06, 2023 167.12 170.09 167.12 169.02 169,319 +1.96(+1.17%)
Mar 03, 2023 168.42 172.75 165.91 167.06 397,467 -1.00(-0.60%)
Mar 02, 2023 172.39 172.39 167.87 168.06 134,703 -4.33(-2.51%)
Mar 01, 2023 170.93 176.70 169.18 172.39 249,220 +1.44(+0.84%)
Feb 28, 2023 169.58 171.39 168.26 170.95 272,623 +0.90(+0.53%)
Feb 27, 2023 172.48 173.10 169.71 170.05 133,234 -3.74(-2.15%)
Feb 24, 2023 169.66 173.93 168.44 173.79 192,152 +3.31(+1.94%)
Feb 23, 2023 171.59 172.56 170.01 170.48 194,634 +2.25(+1.34%)
Feb 22, 2023 168.19 169.75 167.81 168.23 135,704 -0.16(-0.10%)
Feb 21, 2023 169.16 169.16 166.59 168.39 228,967 -1.22(-0.72%)
Feb 17, 2023 169.61 0 +0.75(+0.44%)
Feb 16, 2023 170.04 170.62 167.79 168.86 129,724 -1.03(-0.61%)
Feb 15, 2023 168.55 171.11 167.34 169.89 167,665 +1.63(+0.97%)
Feb 14, 2023 169.59 169.59 167.70 168.26 112,260 -1.16(-0.68%)
Feb 13, 2023 164.58 170.57 164.58 169.42 208,106 +2.45(+1.47%)
Feb 10, 2023 165.78 168.74 165.78 166.97 198,472 -0.62(-0.37%)
Feb 09, 2023 167.30 169.00 167.26 167.59 126,422 +1.15(+0.69%)
Feb 08, 2023 162.56 166.61 162.56 166.44 187,792 +2.99(+1.83%)
Feb 07, 2023 165.44 167.00 163.16 163.45 226,445 -3.23(-1.94%)
Feb 06, 2023 165.10 166.99 163.72 166.68 119,612 +1.27(+0.77%)
Feb 03, 2023 165.00 166.51 164.55 165.41 270,509 -0.16(-0.10%)
Feb 02, 2023 168.72 168.72 164.57 165.57 315,764 -2.19(-1.31%)
Feb 01, 2023 170.01 170.77 167.22 167.76 287,910 -3.41(-1.99%)
Jan 31, 2023 171.57 172.25 170.47 171.17 287,310 -0.41(-0.24%)
Jan 30, 2023 174.56 174.56 171.16 171.58 225,152 -2.73(-1.57%)
Jan 27, 2023 174.92 176.59 173.80 174.31 139,011 -0.65(-0.37%)
Jan 26, 2023 177.03 177.86 174.67 174.96 143,664 -1.59(-0.90%)
Jan 25, 2023 175.91 177.38 173.36 176.55 152,610 +1.42(+0.81%)
Jan 24, 2023 173.28 176.09 172.65 175.13 124,428 +2.29(+1.32%)
Jan 23, 2023 172.48 173.28 171.57 172.84 138,802 -0.04(-0.02%)
Jan 20, 2023 170.74 173.75 170.74 172.88 191,450 +1.10(+0.64%)
Jan 19, 2023 170.95 173.92 170.95 171.78 262,663 +0.35(+0.20%)
Jan 18, 2023 170.91 172.39 169.04 171.43 162,340 -0.84(-0.49%)
Jan 17, 2023 172.45 173.84 171.98 172.27 174,431 -0.30(-0.17%)
Jan 16, 2023 171.76 173.53 171.32 172.57 55,483 +0.68(+0.40%)
Jan 13, 2023 171.68 172.46 170.68 171.89 126,174 +0.21(+0.12%)
Jan 12, 2023 174.41 174.68 171.35 171.68 132,122 -2.71(-1.55%)
Jan 11, 2023 173.01 175.08 171.55 174.39 226,439 +1.20(+0.69%)
Jan 10, 2023 173.93 174.10 171.18 173.19 133,081 -0.28(-0.16%)
Jan 09, 2023 172.99 175.73 172.48 173.47 165,468 +0.20(+0.12%)
Jan 06, 2023 170.97 174.31 170.88 173.27 141,641 +2.58(+1.51%)
Jan 05, 2023 170.21 171.47 169.17 170.69 204,274 +0.34(+0.20%)
Jan 04, 2023 171.14 171.72 168.80 170.35 142,313 -0.21(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.